Emera Incorporated (EMA.PR.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1742506800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1742420400 | 16.75 | -0.05 | -0.30 | 16.75 | 16.75 | 16.7 | 91904 |
| 1742334000 | 16.8 | 0.13 | 0.78 | 16.73 | 16.8 | 16.73 | 2300 |
| 1742247600 | 16.67 | -0.32 | -1.88 | 16.75 | 16.75 | 16.67 | 905 |
| 1741988400 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1741902000 | 16.99 | -0.21 | -1.22 | 16.99 | 16.99 | 16.99 | 200 |
| 1741815600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1741729200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1741642800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1741387200 | 17.2 | 0.09 | 0.53 | 17.19 | 17.2 | 17.19 | 5200 |
| 1741300800 | 17.11 | -0.29 | -1.67 | 17.19 | 17.2 | 17.11 | 1698 |
| 1741214400 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1741128000 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1741041600 | 17.4 | 0.06 | 0.35 | 17.39 | 17.4 | 17.39 | 400 |
| 1740782400 | 17.34 | 0.17 | 0.99 | 17.1 | 17.34 | 17.1 | 382 |
| 1740696000 | 17.17 | -0.11 | -0.64 | 17 | 17.23 | 17 | 1010 |
| 1740609600 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 0 |
| 1740523200 | 17.28 | 0.12 | 0.70 | 17.22 | 17.36 | 17.22 | 1360 |
| 1740436800 | 17.16 | -0.09 | -0.52 | 17.21 | 17.21 | 17.16 | 51705 |
| 1740177600 | 17.25 | 0.02 | 0.12 | 17.25 | 17.25 | 17.25 | 20000 |
| 1740091200 | 17.23 | -0.1 | -0.58 | 17.26 | 17.26 | 17.23 | 2800 |
| 1740004800 | 17.33 | 0.03 | 0.17 | 17.3 | 17.35 | 17.3 | 418 |
| 1739918400 | 17.3 | -0.08 | -0.46 | 17.35 | 17.35 | 17.3 | 1270 |
| 1739572800 | 17.38 | 0.18 | 1.05 | 17.38 | 17.38 | 17.38 | 150 |
| 1739486400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1739400000 | 17.2 | -0.15 | -0.86 | 17.35 | 17.35 | 17.2 | 2900 |
| 1739313600 | 17.35 | 0.05 | 0.29 | 17.3 | 17.35 | 17.3 | 20200 |
| 1739227200 | 17.3 | 0 | 0.00 | 17.32 | 17.32 | 17.3 | 700 |
| 1738968000 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1738881600 | 17.3 | 0.1 | 0.58 | 17.32 | 17.32 | 17.3 | 3000 |
| 1738795200 | 17.2 | 0.05 | 0.29 | 17.21 | 17.21 | 17.2 | 1500 |
| 1738708800 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1738622400 | 17.15 | -0.43 | -2.45 | 17.1 | 17.15 | 17.1 | 700 |
| 1738363200 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 26 |
| 1738276800 | 17.58 | -0.27 | -1.51 | 17.87 | 17.93 | 17.58 | 7200 |
| 1738190400 | 17.85 | 0.39 | 2.23 | 17.85 | 17.85 | 17.85 | 200 |
| 1738104000 | 17.46 | -0.29 | -1.63 | 17.75 | 17.75 | 17.46 | 6300 |
| 1738017600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737758400 | 17.75 | 0.19 | 1.08 | 17.75 | 17.75 | 17.75 | 1000 |
| 1737672000 | 17.56 | -0.09 | -0.51 | 17.55 | 17.58 | 17.55 | 700 |
| 1737585600 | 17.65 | 0.05 | 0.28 | 17.55 | 17.65 | 17.55 | 2400 |
| 1737499200 | 17.6 | 0.1 | 0.57 | 17.5 | 17.6 | 17.5 | 2978 |
| 1737412800 | 17.5 | 0.15 | 0.86 | 17.4 | 17.5 | 17.4 | 5800 |
| 1737153600 | 17.35 | 0.28 | 1.64 | 17.5 | 17.5 | 17.34 | 5502 |
| 1737067200 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1736980800 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1736894400 | 17.07 | -0.13 | -0.76 | 17.2 | 17.25 | 17.07 | 903 |
| 1736808000 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 1000 |
| 1736548800 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 200 |
| 1736462400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1736376000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1736289600 | 16.9 | 0 | 0.00 | 16.89 | 16.9 | 16.89 | 1400 |
| 1736203200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 1100 |
| 1735944000 | 16.9 | 0.07 | 0.42 | 16.8 | 16.9 | 16.8 | 13800 |
| 1735857600 | 16.83 | -0.02 | -0.12 | 16.51 | 16.83 | 16.51 | 800 |
| 1735684800 | 16.85 | 0.4 | 2.43 | 16.469999 | 16.85 | 16.469999 | 700 |
| 1735598400 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1735339200 | 16.45 | 0.3 | 1.86 | 16.5 | 16.5 | 16.45 | 2100 |
| 1735069200 | 16.149999 | 0 | 0.00 | 16.16 | 16.16 | 16.149999 | 3642 |
| 1734993600 | 16.149999 | -0.1 | -0.62 | 16.2 | 16.2 | 16.149999 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of LAI [CryptoGPT Token] (GPTKUST).](/common/images/company/COIN_GPTKUSD.png){kind=small}
